Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.26 | 21.87 | 21.10 | 21.72 | 848,813 | +0.02(+0.09%) |
Jul 30, 2008 | 21.86 | 21.90 | 21.31 | 21.70 | 2,273,478 | +0.06(+0.28%) |
Jul 29, 2008 | 21.76 | 21.90 | 21.39 | 21.64 | 510,987 | -0.32(-1.46%) |
Jul 28, 2008 | 22.32 | 22.40 | 21.78 | 21.96 | 487,893 | -0.18(-0.81%) |
Jul 25, 2008 | 22.85 | 22.90 | 21.79 | 22.14 | 1,732,891 | -0.32(-1.42%) |
Jul 24, 2008 | 23.00 | 23.00 | 22.34 | 22.46 | 1,498,573 | -0.58(-2.52%) |
Jul 23, 2008 | 22.44 | 23.33 | 22.38 | 23.04 | 1,069,001 | +0.47(+2.08%) |
Jul 22, 2008 | 22.26 | 22.70 | 22.25 | 22.57 | 576,686 | -0.07(-0.31%) |
Jul 21, 2008 | 22.80 | 22.93 | 22.31 | 22.64 | 585,754 | -0.29(-1.26%) |
Jul 18, 2008 | 21.97 | 23.63 | 21.79 | 22.93 | 2,374,045 | +1.24(+5.72%) |
Jul 17, 2008 | 21.57 | 22.00 | 21.57 | 21.69 | 1,465,940 | -0.11(-0.50%) |
Jul 16, 2008 | 21.00 | 21.95 | 20.62 | 21.80 | 1,226,851 | +0.62(+2.93%) |
Jul 15, 2008 | 20.66 | 21.68 | 20.39 | 21.18 | 947,676 | +0.20(+0.95%) |
Jul 14, 2008 | 21.50 | 21.74 | 20.83 | 20.98 | 664,284 | -0.33(-1.55%) |
Jul 11, 2008 | 21.31 | 21.51 | 21.03 | 21.31 | 615,444 | -0.13(-0.61%) |
Jul 10, 2008 | 21.45 | 21.76 | 21.29 | 21.44 | 1,567,421 | -0.16(-0.74%) |
Jul 09, 2008 | 21.54 | 22.00 | 21.50 | 21.60 | 733,681 | -0.17(-0.78%) |
Jul 08, 2008 | 21.40 | 21.80 | 21.01 | 21.77 | 1,088,280 | +0.82(+3.91%) |
Jul 07, 2008 | 21.20 | 21.41 | 20.74 | 20.95 | 1,989,028 | -0.25(-1.18%) |
Jul 04, 2008 | 21.48 | 21.50 | 20.80 | 21.20 | 315,965 | +0.00(+0.00%) |
Jul 03, 2008 | 20.98 | 21.39 | 20.61 | 21.20 | 834,011 | +0.15(+0.71%) |
Jul 02, 2008 | 20.82 | 21.21 | 20.38 | 21.05 | 1,301,044 | +0.23(+1.10%) |
Jul 01, 2008 | 19.90 | 20.90 | 19.75 | 20.82 | 1,650,383 | +0.00(+0.00%) |
Jun 30, 2008 | 19.90 | 20.90 | 19.75 | 20.82 | 1,650,383 | +1.03(+5.20%) |
Jun 27, 2008 | 19.96 | 20.04 | 19.06 | 19.79 | 559,768 | +0.46(+2.38%) |
Jun 26, 2008 | 19.71 | 19.86 | 19.09 | 19.33 | 809,380 | -0.67(-3.35%) |
Jun 25, 2008 | 19.44 | 20.23 | 19.41 | 20.00 | 846,357 | +0.75(+3.90%) |
Jun 24, 2008 | 19.30 | 19.52 | 19.18 | 19.25 | 921,752 | -0.18(-0.93%) |
Jun 23, 2008 | 19.60 | 19.60 | 19.00 | 19.43 | 1,766,186 | +0.08(+0.41%) |
Jun 20, 2008 | 19.80 | 19.99 | 19.29 | 19.35 | 2,865,175 | -0.60(-3.01%) |
Jun 19, 2008 | 20.07 | 20.20 | 19.80 | 19.95 | 980,702 | -0.35(-1.72%) |
Jun 18, 2008 | 20.18 | 20.37 | 20.01 | 20.30 | 1,096,543 | +0.24(+1.20%) |
Jun 17, 2008 | 20.30 | 20.42 | 20.00 | 20.06 | 861,000 | -0.38(-1.86%) |
Jun 16, 2008 | 20.30 | 20.60 | 20.04 | 20.44 | 849,483 | +0.36(+1.79%) |
Jun 13, 2008 | 20.19 | 20.38 | 19.90 | 20.08 | 1,227,252 | +0.05(+0.25%) |
Jun 12, 2008 | 20.20 | 20.38 | 19.80 | 20.03 | 1,210,930 | -0.14(-0.69%) |
Jun 11, 2008 | 20.62 | 20.69 | 20.14 | 20.17 | 736,272 | -0.81(-3.86%) |
Jun 10, 2008 | 20.94 | 21.48 | 20.42 | 20.98 | 1,097,608 | +0.28(+1.35%) |
Jun 09, 2008 | 20.80 | 21.14 | 20.67 | 20.70 | 1,774,925 | -0.18(-0.86%) |
Jun 06, 2008 | 21.00 | 21.00 | 20.58 | 20.88 | 2,517,994 | -0.22(-1.04%) |
Jun 05, 2008 | 20.93 | 21.10 | 20.86 | 21.10 | 3,250,694 | +0.37(+1.78%) |
Jun 04, 2008 | 20.45 | 20.84 | 20.36 | 20.73 | 1,770,013 | +0.23(+1.12%) |
Jun 03, 2008 | 20.50 | 20.62 | 20.38 | 20.50 | 1,692,820 | -0.12(-0.58%) |
Jun 02, 2008 | 20.30 | 20.70 | 20.26 | 20.62 | 1,056,905 | +0.06(+0.29%) |
May 30, 2008 | 20.47 | 20.77 | 20.26 | 20.56 | 1,251,245 | +0.28(+1.38%) |
May 29, 2008 | 20.53 | 20.69 | 20.27 | 20.28 | 2,452,599 | -0.17(-0.83%) |
May 28, 2008 | 20.46 | 20.82 | 20.42 | 20.45 | 1,246,770 | +0.11(+0.54%) |
May 27, 2008 | 21.26 | 21.55 | 20.30 | 20.34 | 1,255,342 | -0.88(-4.15%) |
May 26, 2008 | 21.45 | 21.50 | 20.98 | 21.22 | 352,381 | -0.20(-0.93%) |
May 23, 2008 | 21.61 | 21.65 | 21.07 | 21.42 | 836,172 | -0.18(-0.83%) |
May 22, 2008 | 20.75 | 21.94 | 20.75 | 21.60 | 1,449,575 | +1.10(+5.37%) |
May 21, 2008 | 21.50 | 21.50 | 20.40 | 20.50 | 2,009,333 | -1.12(-5.18%) |
May 20, 2008 | 21.62 | 21.99 | 21.53 | 21.62 | 672,527 | -0.33(-1.50%) |
May 19, 2008 | 22.48 | 22.48 | 21.66 | 21.95 | 651,249 | +0.00(+0.00%) |
May 16, 2008 | 22.48 | 22.48 | 21.66 | 21.95 | 651,249 | -0.14(-0.63%) |
May 15, 2008 | 22.09 | 22.30 | 21.83 | 22.09 | 607,358 | -0.11(-0.50%) |
May 14, 2008 | 22.34 | 22.48 | 22.12 | 22.20 | 1,233,434 | +0.09(+0.41%) |
May 13, 2008 | 22.04 | 22.22 | 21.78 | 22.11 | 959,038 | +0.06(+0.27%) |
May 12, 2008 | 22.05 | 22.18 | 21.72 | 22.05 | 1,271,916 | +0.23(+1.05%) |
May 09, 2008 | 21.70 | 22.35 | 21.51 | 21.82 | 1,184,149 | +0.09(+0.41%) |
May 08, 2008 | 21.40 | 21.95 | 21.18 | 21.73 | 820,424 | +0.33(+1.54%) |
May 07, 2008 | 20.63 | 21.53 | 20.51 | 21.40 | 1,200,474 | +0.79(+3.83%) |
May 06, 2008 | 20.78 | 20.88 | 20.44 | 20.61 | 877,502 | -0.22(-1.06%) |
May 05, 2008 | 22.07 | 22.07 | 20.80 | 20.83 | 3,034,324 | -0.98(-4.49%) |
May 02, 2008 | 21.65 | 22.20 | 21.81 | 21.81 | 1,088,599 | +0.49(+2.30%) |